Skip to main content

NVIDIA Corp (NQ: NVDA )

903.56 +1.06 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.137 8.044 8.044 8.044 15,214,874 -0.10(-1.29%)
Dec 30, 2015 8.212 8.283 8.146 8.149 18,461,414 -0.07(-0.86%)
Dec 29, 2015 8.093 8.244 8.071 8.220 20,861,436 +0.13(+1.63%)
Dec 28, 2015 8.010 8.088 7.897 8.088 14,549,041 -0.01(-0.09%)
Dec 24, 2015 8.044 8.095 8.095 8.095 5,372,655 +0.03(+0.35%)
Dec 23, 2015 8.049 8.099 8.034 8.067 12,550,423 +0.03(+0.38%)
Dec 22, 2015 8.054 8.117 7.988 8.037 13,311,044 +0.01(+0.11%)
Dec 21, 2015 7.929 8.037 7.858 8.028 29,114,338 +0.18(+2.35%)
Dec 18, 2015 7.917 7.998 7.834 7.844 40,554,796 -0.13(-1.62%)
Dec 17, 2015 8.107 8.190 7.968 7.973 26,035,760 -0.12(-1.51%)
Dec 16, 2015 8.063 8.122 7.995 8.095 24,200,472 +0.05(+0.61%)
Dec 15, 2015 8.039 8.102 7.995 8.046 31,478,522 +0.10(+1.23%)
Dec 14, 2015 7.937 7.993 7.855 7.949 28,305,374 +0.02(+0.25%)
Dec 11, 2015 7.968 8.024 7.912 7.929 23,286,306 -0.12(-1.49%)
Dec 10, 2015 8.007 8.093 7.980 8.049 24,228,072 +0.07(+0.83%)
Dec 09, 2015 8.188 8.237 7.900 7.983 38,175,972 -0.21(-2.53%)
Dec 08, 2015 7.980 8.225 7.929 8.190 32,214,760 +0.11(+1.36%)
Dec 07, 2015 8.234 8.234 8.056 8.081 34,164,652 -0.16(-1.90%)
Dec 04, 2015 7.915 8.251 7.915 8.237 46,994,032 +0.32(+4.07%)
Dec 03, 2015 7.995 8.071 7.876 7.915 25,266,292 -0.02(-0.22%)
Dec 02, 2015 8.005 8.088 7.915 7.932 30,139,314 -0.06(-0.76%)
Dec 01, 2015 7.810 8.000 7.807 7.993 41,947,984 +0.25(+3.25%)
Nov 30, 2015 7.668 7.775 7.661 7.741 33,471,564 +0.08(+1.05%)
Nov 27, 2015 7.612 7.685 7.573 7.661 8,912,912 +0.06(+0.84%)
Nov 25, 2015 7.592 7.597 7.597 7.597 14,167,141 -0.01(-0.13%)
Nov 24, 2015 7.546 7.673 7.512 7.607 20,019,172 +0.06(+0.81%)
Nov 23, 2015 7.724 7.724 7.518 7.546 24,846,280 -0.11(-1.50%)
Nov 20, 2015 7.651 7.705 7.605 7.661 24,558,784 +0.07(+0.87%)
Nov 19, 2015 7.600 7.671 7.539 7.595 26,025,348 +0.02(+0.29%)
Nov 18, 2015 7.422 7.583 7.340 7.573 35,873,108 +0.18(+2.46%)
Nov 17, 2015 7.411 7.454 7.360 7.391 26,431,258 +0.00(+0.00%)
Nov 16, 2015 7.340 7.396 7.282 7.391 35,397,236 +0.15(+2.01%)
Nov 13, 2015 7.398 7.430 7.209 7.245 30,122,072 -0.15(-1.97%)
Nov 12, 2015 7.401 7.469 7.359 7.391 29,929,154 -0.03(-0.36%)
Nov 11, 2015 7.496 7.549 7.391 7.418 63,765,572 -0.07(-0.97%)
Nov 10, 2015 7.537 7.578 7.330 7.491 56,786,660 -0.15(-1.91%)
Nov 09, 2015 7.595 7.659 7.530 7.637 50,648,700 -0.03(-0.44%)
Nov 06, 2015 7.403 7.765 7.250 7.671 120,540,824 +0.93(+13.86%)
Nov 05, 2015 6.849 6.867 6.718 6.737 49,146,236 -0.08(-1.14%)
Nov 04, 2015 6.910 6.961 6.783 6.815 45,476,244 -0.11(-1.65%)
Nov 03, 2015 6.936 6.975 6.851 6.929 38,741,952 -0.05(-0.70%)
Nov 02, 2015 6.919 6.985 6.878 6.978 19,546,120 +0.08(+1.16%)
Oct 30, 2015 6.803 6.946 6.752 6.898 30,967,160 +0.17(+2.49%)
Oct 29, 2015 6.859 6.929 6.718 6.730 33,641,528 -0.24(-3.45%)
Oct 28, 2015 6.958 6.970 6.859 6.970 22,316,910 +0.06(+0.81%)
Oct 27, 2015 6.885 6.958 6.881 6.915 21,415,432 -0.00(-0.07%)
Oct 26, 2015 6.956 6.973 6.856 6.919 25,443,184 -0.03(-0.45%)
Oct 23, 2015 6.966 6.997 6.861 6.951 39,256,608 +0.05(+0.67%)
Oct 22, 2015 6.742 6.927 6.732 6.905 31,546,158 +0.24(+3.61%)
Oct 21, 2015 6.793 6.834 6.652 6.664 39,757,856 -0.09(-1.30%)
Oct 20, 2015 6.732 6.783 6.681 6.752 27,228,664 -0.01(-0.14%)
Oct 19, 2015 6.795 6.826 6.684 6.761 30,304,196 -0.01(-0.18%)
Oct 16, 2015 6.691 6.837 6.674 6.774 46,107,092 +0.10(+1.57%)
Oct 15, 2015 6.664 6.805 6.596 6.669 54,091,604 +0.02(+0.26%)
Oct 14, 2015 6.426 6.755 6.419 6.652 62,949,536 +0.23(+3.64%)
Oct 13, 2015 6.355 6.456 6.333 6.419 30,687,908 +0.01(+0.19%)
Oct 12, 2015 6.346 6.443 6.298 6.406 23,402,246 +0.07(+1.07%)
Oct 09, 2015 6.329 6.389 6.219 6.338 43,521,260 -0.02(-0.38%)
Oct 08, 2015 6.299 6.380 6.192 6.363 47,303,456 +0.04(+0.58%)
Oct 07, 2015 6.275 6.389 6.173 6.326 31,891,918 +0.07(+1.05%)
Oct 06, 2015 6.115 6.287 6.090 6.261 46,726,640 +0.08(+1.30%)
Oct 05, 2015 6.068 6.256 6.037 6.180 49,564,844 +0.15(+2.50%)
Oct 02, 2015 5.845 6.030 5.784 6.030 39,706,092 +0.15(+2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.